Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 78.99 | 79.85 | 77.05 | 79.06 | 90,000 | -0.52(-0.65%) |
Jan 28, 2021 | 78.50 | 79.85 | 77.50 | 79.58 | 85,284 | +1.41(+1.80%) |
Jan 27, 2021 | 77.57 | 78.22 | 74.53 | 78.17 | 127,961 | +0.39(+0.50%) |
Jan 26, 2021 | 79.55 | 79.55 | 76.96 | 77.78 | 54,309 | -1.09(-1.38%) |
Jan 25, 2021 | 80.58 | 80.70 | 77.82 | 78.87 | 115,978 | -1.11(-1.39%) |
Jan 22, 2021 | 79.95 | 80.54 | 78.83 | 79.98 | 57,100 | -0.20(-0.25%) |
Jan 21, 2021 | 80.45 | 80.86 | 79.54 | 80.18 | 113,253 | -0.04(-0.05%) |
Jan 20, 2021 | 80.34 | 80.45 | 78.93 | 80.22 | 113,883 | +0.97(+1.22%) |
Jan 19, 2021 | 79.53 | 79.81 | 78.32 | 79.25 | 81,534 | +0.84(+1.07%) |
Jan 15, 2021 | 78.05 | 79.59 | 77.09 | 78.41 | 87,600 | -0.01(-0.01%) |
Jan 14, 2021 | 79.00 | 79.00 | 76.54 | 78.42 | 95,718 | +0.08(+0.10%) |
Jan 13, 2021 | 78.73 | 79.71 | 78.00 | 78.34 | 103,890 | +0.55(+0.71%) |
Jan 12, 2021 | 79.65 | 79.95 | 77.69 | 77.79 | 78,608 | -1.84(-2.31%) |
Jan 11, 2021 | 79.85 | 80.78 | 78.16 | 79.63 | 100,499 | -0.23(-0.29%) |
Jan 08, 2021 | 79.95 | 80.95 | 79.11 | 79.86 | 95,500 | +0.51(+0.64%) |
Jan 07, 2021 | 77.32 | 79.35 | 76.65 | 79.35 | 113,533 | +2.28(+2.96%) |
Jan 06, 2021 | 75.35 | 77.95 | 74.86 | 77.07 | 141,106 | +1.34(+1.77%) |
Jan 05, 2021 | 73.35 | 76.16 | 72.15 | 75.73 | 235,419 | +1.91(+2.59%) |
Jan 04, 2021 | 76.98 | 77.57 | 73.19 | 73.82 | 80,269 | -2.93(-3.82%) |
Dec 31, 2020 | 76.75 | 76.75 | 76.75 | 108,423 | +0.31(+0.41%) | |
Dec 30, 2020 | 75.00 | 77.49 | 74.86 | 76.44 | 108,423 | +1.56(+2.08%) |
Dec 29, 2020 | 77.50 | 77.67 | 74.83 | 74.88 | 111,573 | -2.94(-3.78%) |
Dec 28, 2020 | 77.84 | 77.95 | 77.24 | 77.82 | 120,518 | +0.51(+0.66%) |
Dec 24, 2020 | 76.20 | 77.89 | 76.17 | 77.31 | 34,500 | +0.21(+0.27%) |
Dec 23, 2020 | 77.30 | 77.83 | 75.65 | 77.10 | 129,277 | -0.08(-0.10%) |
Dec 22, 2020 | 75.00 | 77.45 | 74.13 | 77.18 | 199,276 | +2.38(+3.18%) |
Dec 21, 2020 | 74.52 | 75.00 | 72.96 | 74.80 | 136,024 | -0.50(-0.66%) |
Dec 18, 2020 | 74.17 | 75.48 | 73.49 | 75.30 | 111,300 | +1.60(+2.17%) |
Dec 17, 2020 | 73.56 | 75.50 | 73.33 | 73.70 | 171,012 | +0.55(+0.75%) |
Dec 16, 2020 | 72.50 | 73.37 | 70.73 | 73.15 | 161,947 | +0.71(+0.98%) |
Dec 15, 2020 | 72.48 | 73.98 | 71.53 | 72.44 | 255,706 | +0.60(+0.84%) |
Dec 14, 2020 | 70.84 | 73.02 | 70.70 | 71.84 | 236,450 | +1.19(+1.68%) |
Dec 11, 2020 | 69.54 | 71.03 | 68.54 | 70.65 | 355,600 | +1.04(+1.49%) |
Dec 10, 2020 | 67.99 | 69.93 | 67.00 | 69.61 | 198,710 | +0.79(+1.15%) |
Dec 09, 2020 | 68.53 | 68.92 | 67.06 | 68.82 | 272,403 | +0.68(+1.00%) |
Dec 08, 2020 | 67.48 | 68.70 | 67.21 | 68.14 | 135,072 | +0.13(+0.19%) |
Dec 07, 2020 | 67.50 | 68.89 | 67.14 | 68.01 | 125,321 | +0.38(+0.56%) |
Dec 04, 2020 | 66.50 | 68.19 | 65.64 | 67.63 | 254,900 | +0.84(+1.26%) |
Dec 03, 2020 | 66.20 | 67.24 | 65.58 | 66.79 | 332,094 | +0.59(+0.89%) |
Dec 02, 2020 | 62.93 | 66.34 | 62.62 | 66.20 | 209,274 | +3.09(+4.90%) |
Dec 01, 2020 | 63.20 | 63.82 | 61.29 | 63.11 | 264,828 | +0.32(+0.51%) |
Nov 30, 2020 | 62.75 | 63.21 | 61.43 | 62.79 | 115,150 | -0.12(-0.19%) |
Nov 27, 2020 | 63.00 | 63.00 | 61.35 | 62.91 | 80,100 | +0.40(+0.64%) |
Nov 25, 2020 | 61.97 | 64.21 | 60.96 | 62.51 | 273,700 | +0.94(+1.53%) |
Nov 24, 2020 | 62.04 | 62.04 | 60.01 | 61.57 | 247,640 | -0.17(-0.28%) |
Nov 23, 2020 | 64.45 | 64.45 | 61.51 | 61.74 | 149,721 | -2.02(-3.17%) |
Nov 20, 2020 | 64.49 | 65.17 | 63.24 | 63.76 | 190,700 | -0.21(-0.33%) |
Nov 19, 2020 | 63.17 | 64.82 | 62.14 | 63.97 | 200,572 | +0.99(+1.57%) |
Nov 18, 2020 | 65.19 | 66.09 | 62.40 | 62.98 | 181,399 | -2.24(-3.43%) |
Nov 17, 2020 | 61.78 | 65.50 | 61.40 | 65.22 | 604,550 | +1.94(+3.07%) |
Nov 16, 2020 | 65.52 | 66.10 | 61.95 | 63.28 | 252,812 | -2.51(-3.82%) |
Nov 13, 2020 | 67.60 | 67.94 | 65.01 | 65.79 | 110,500 | -0.90(-1.35%) |
Nov 12, 2020 | 68.12 | 70.00 | 66.18 | 66.69 | 185,901 | -1.83(-2.67%) |
Nov 11, 2020 | 66.05 | 68.77 | 66.05 | 68.52 | 209,953 | +3.08(+4.71%) |
Nov 10, 2020 | 67.25 | 67.69 | 65.08 | 65.44 | 176,542 | -1.35(-2.02%) |
Nov 09, 2020 | 69.70 | 70.00 | 66.27 | 66.79 | 198,561 | -1.74(-2.54%) |
Nov 06, 2020 | 68.86 | 69.07 | 67.86 | 68.53 | 182,900 | +0.11(+0.16%) |
Nov 05, 2020 | 66.96 | 69.40 | 66.96 | 68.42 | 222,209 | +2.77(+4.22%) |
Nov 04, 2020 | 64.00 | 66.51 | 63.44 | 65.65 | 840,005 | +2.48(+3.93%) |
Nov 03, 2020 | 63.69 | 64.14 | 62.49 | 63.17 | 244,103 | +0.41(+0.65%) |